Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 22.88 | 22.95 | 22.70 | 22.79 | 104,752 | -0.12(-0.52%) |
Sep 25, 2024 | 23.17 | 23.27 | 22.89 | 22.91 | 45,586 | -0.35(-1.50%) |
Sep 24, 2024 | 23.56 | 23.68 | 23.25 | 23.26 | 49,858 | -0.08(-0.34%) |
Sep 23, 2024 | 23.11 | 23.40 | 23.11 | 23.34 | 78,418 | +0.15(+0.65%) |
Sep 20, 2024 | 23.19 | 23.41 | 22.90 | 23.19 | 29,926 | +0.02(+0.09%) |
Sep 19, 2024 | 23.23 | 23.43 | 23.13 | 23.17 | 29,184 | +0.23(+1.00%) |
Sep 18, 2024 | 22.72 | 23.15 | 22.64 | 22.94 | 47,784 | +0.16(+0.70%) |
Sep 17, 2024 | 22.55 | 22.79 | 22.50 | 22.78 | 48,341 | +0.30(+1.33%) |
Sep 16, 2024 | 22.32 | 22.55 | 22.25 | 22.48 | 48,244 | +0.28(+1.26%) |
Sep 13, 2024 | 22.10 | 22.36 | 22.09 | 22.20 | 45,334 | +0.17(+0.77%) |
Sep 12, 2024 | 21.93 | 22.22 | 21.89 | 22.03 | 50,345 | +0.07(+0.32%) |
Sep 11, 2024 | 22.06 | 22.06 | 21.60 | 21.96 | 73,041 | -0.05(-0.23%) |
Sep 10, 2024 | 22.33 | 22.33 | 21.94 | 22.01 | 85,568 | -0.29(-1.30%) |
Sep 09, 2024 | 22.24 | 22.40 | 22.15 | 22.30 | 46,533 | +0.07(+0.31%) |
Sep 06, 2024 | 22.43 | 22.63 | 22.18 | 22.23 | 49,888 | -0.14(-0.63%) |
Sep 05, 2024 | 22.65 | 22.65 | 22.36 | 22.37 | 41,427 | -0.24(-1.06%) |
Sep 04, 2024 | 22.71 | 23.04 | 22.54 | 22.61 | 54,415 | -0.09(-0.40%) |
Sep 03, 2024 | 23.37 | 23.37 | 22.67 | 22.70 | 93,410 | -0.77(-3.28%) |
Aug 30, 2024 | 23.39 | 23.47 | 23.13 | 23.47 | 40,376 | +0.07(+0.30%) |
Aug 29, 2024 | 23.09 | 23.50 | 23.09 | 23.40 | 30,862 | +0.32(+1.39%) |
Aug 28, 2024 | 23.08 | 23.16 | 22.96 | 23.08 | 28,391 | -0.19(-0.82%) |
Aug 27, 2024 | 23.54 | 23.54 | 23.15 | 23.27 | 49,832 | -0.18(-0.77%) |
Aug 26, 2024 | 23.24 | 23.45 | 23.17 | 23.45 | 65,730 | +0.44(+1.91%) |
Aug 23, 2024 | 22.79 | 23.10 | 22.77 | 23.01 | 32,745 | +0.28(+1.23%) |
Aug 22, 2024 | 22.69 | 22.80 | 22.64 | 22.73 | 31,004 | -0.01(-0.04%) |
Aug 21, 2024 | 22.76 | 23.03 | 22.70 | 22.74 | 26,306 | +0.04(+0.18%) |
Aug 20, 2024 | 23.06 | 23.15 | 22.70 | 22.70 | 44,315 | -0.46(-1.99%) |
Aug 19, 2024 | 23.12 | 23.35 | 23.05 | 23.16 | 44,760 | +0.04(+0.17%) |
Aug 16, 2024 | 23.07 | 23.23 | 22.96 | 23.12 | 22,655 | -0.07(-0.30%) |
Aug 15, 2024 | 23.06 | 23.30 | 23.01 | 23.19 | 35,600 | +0.19(+0.83%) |
Aug 14, 2024 | 22.90 | 23.08 | 22.81 | 23.00 | 23,998 | +0.07(+0.31%) |
Aug 13, 2024 | 22.94 | 22.96 | 22.60 | 22.93 | 52,808 | -0.12(-0.52%) |
Aug 12, 2024 | 23.03 | 23.19 | 22.95 | 23.05 | 34,881 | +0.02(+0.09%) |
Aug 09, 2024 | 22.90 | 23.09 | 22.73 | 23.03 | 54,288 | +0.18(+0.79%) |
Aug 08, 2024 | 22.59 | 22.90 | 22.59 | 22.85 | 34,164 | +0.30(+1.33%) |
Aug 07, 2024 | 22.58 | 22.80 | 22.50 | 22.55 | 33,783 | +0.10(+0.45%) |
Aug 06, 2024 | 22.45 | 22.70 | 22.42 | 22.45 | 42,950 | -0.04(-0.18%) |
Aug 05, 2024 | 22.65 | 22.75 | 22.24 | 22.49 | 48,443 | -0.43(-1.88%) |
Aug 02, 2024 | 23.18 | 23.18 | 22.73 | 22.92 | 65,403 | -0.49(-2.09%) |
Aug 01, 2024 | 23.79 | 23.86 | 23.25 | 23.41 | 65,540 | -0.43(-1.80%) |
Jul 31, 2024 | 23.84 | 23.93 | 23.69 | 23.84 | 45,100 | +0.16(+0.66%) |
Jul 30, 2024 | 23.46 | 23.76 | 23.31 | 23.68 | 45,555 | +0.29(+1.25%) |
Jul 29, 2024 | 23.52 | 23.52 | 23.14 | 23.39 | 47,287 | -0.09(-0.37%) |
Jul 26, 2024 | 23.27 | 23.54 | 23.25 | 23.48 | 21,509 | +0.23(+1.01%) |
Jul 25, 2024 | 23.01 | 23.32 | 22.96 | 23.24 | 17,148 | +0.27(+1.19%) |
Jul 24, 2024 | 23.16 | 23.16 | 22.95 | 22.97 | 25,291 | -0.17(-0.72%) |
Jul 23, 2024 | 23.29 | 23.42 | 23.10 | 23.13 | 43,451 | -0.12(-0.50%) |
Jul 22, 2024 | 23.38 | 23.63 | 23.25 | 23.25 | 39,214 | -0.21(-0.87%) |
Jul 19, 2024 | 23.69 | 23.84 | 23.37 | 23.46 | 33,789 | -0.23(-0.99%) |
Jul 18, 2024 | 23.66 | 23.84 | 23.59 | 23.69 | 42,023 | +0.07(+0.29%) |
Jul 17, 2024 | 23.40 | 23.65 | 23.40 | 23.62 | 40,418 | +0.16(+0.67%) |
Jul 16, 2024 | 23.16 | 23.52 | 23.16 | 23.47 | 44,810 | +0.23(+1.01%) |
Jul 15, 2024 | 23.13 | 23.52 | 23.11 | 23.23 | 44,504 | +0.13(+0.55%) |
Jul 12, 2024 | 23.15 | 23.15 | 22.91 | 23.11 | 27,406 | +0.07(+0.30%) |
Jul 11, 2024 | 22.61 | 23.08 | 22.52 | 23.04 | 43,961 | +0.47(+2.08%) |
Jul 10, 2024 | 22.55 | 22.62 | 22.47 | 22.57 | 30,268 | -0.02(-0.09%) |
Jul 09, 2024 | 22.58 | 22.70 | 22.52 | 22.59 | 34,104 | -0.05(-0.22%) |
Jul 08, 2024 | 22.77 | 22.88 | 22.48 | 22.64 | 52,038 | -0.21(-0.94%) |
Jul 05, 2024 | 23.07 | 23.17 | 22.81 | 22.85 | 54,816 | -0.21(-0.93%) |
Jul 03, 2024 | 22.92 | 23.10 | 22.92 | 23.07 | 14,038 | +0.21(+0.94%) |
Jul 02, 2024 | 23.08 | 23.12 | 22.83 | 22.85 | 37,995 | -0.13(-0.55%) |